SRS.MI - Saras S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 gen 20181,801,811,771,781,785.311.174
18 gen 20181,831,831,791,811,812.935.924
17 gen 20181,801,841,781,821,825.975.193
16 gen 20181,761,811,761,801,809.089.720
15 gen 20181,881,881,731,771,7723.659.811
12 gen 20181,951,961,931,951,953.220.140
11 gen 20181,951,971,921,941,945.989.199
10 gen 20181,992,001,941,951,954.488.233
09 gen 20181,992,011,971,981,984.496.782
08 gen 20182,012,031,971,991,993.703.670
05 gen 20181,982,011,972,002,002.757.713
04 gen 20182,022,031,981,981,982.469.165
03 gen 20181,992,021,972,022,022.970.886
02 gen 20182,002,001,961,971,971.381.089
29 dic 20172,012,021,982,002,002.401.727
28 dic 20172,002,051,992,022,023.857.526
27 dic 20171,981,981,981,981,98-
22 dic 20171,982,001,981,981,98810.305
21 dic 20171,982,011,971,991,991.531.284
20 dic 20171,961,991,941,991,992.338.318
19 dic 20171,971,981,941,951,952.158.545
18 dic 20171,931,991,931,981,982.671.496
15 dic 20172,002,001,931,951,953.075.625
14 dic 20171,962,001,961,991,992.439.365
13 dic 20171,981,991,961,961,962.440.745
12 dic 20172,002,001,981,981,983.505.481
11 dic 20172,032,031,992,002,001.910.605
08 dic 20172,002,021,992,022,021.978.466
07 dic 20172,012,021,971,991,992.423.133
06 dic 20172,042,041,992,002,006.485.295
05 dic 20172,072,092,032,062,063.377.495
04 dic 20172,092,122,072,082,083.535.595
01 dic 20172,162,162,062,062,065.316.382
30 nov 20172,162,182,142,172,174.526.022
29 nov 20172,192,202,152,162,162.729.293
28 nov 20172,172,212,152,172,172.588.350
27 nov 20172,212,222,162,162,161.983.765
24 nov 20172,222,252,202,212,212.312.495
23 nov 20172,212,232,202,222,22922.167
22 nov 20172,272,282,202,212,213.351.279
21 nov 20172,222,292,222,252,254.547.432
20 nov 20172,142,222,142,212,212.583.921
17 nov 20172,162,182,132,162,161.263.639
16 nov 20172,122,202,112,162,163.465.352
15 nov 20172,112,132,072,112,114.318.922
14 nov 20172,122,192,112,112,114.362.282
13 nov 20172,132,182,102,122,124.604.215
10 nov 20172,212,212,132,142,144.234.846
09 nov 20172,212,302,202,202,205.326.571
08 nov 20172,192,252,172,222,224.697.335
07 nov 20172,292,292,182,192,194.970.042
06 nov 20172,322,372,112,262,269.448.862
03 nov 20172,352,362,292,312,312.487.554
02 nov 20172,352,372,322,352,352.505.550
01 nov 20172,292,372,292,352,353.809.123
31 ott 20172,352,392,282,292,295.530.408
30 ott 20172,252,342,252,322,326.156.933
27 ott 20172,232,262,222,252,252.522.293
26 ott 20172,192,252,192,222,222.475.059
25 ott 20172,212,222,192,202,201.195.516
24 ott 20172,192,242,192,222,221.606.456
23 ott 20172,202,222,162,202,202.017.197
20 ott 20172,202,222,182,202,202.337.867
19 ott 20172,152,212,152,192,192.909.439
18 ott 20172,172,202,152,162,161.473.040
17 ott 20172,192,202,172,172,171.728.677
16 ott 20172,162,212,162,172,171.729.038
13 ott 20172,182,192,142,162,162.248.936
12 ott 20172,202,222,182,192,191.194.888
11 ott 20172,202,212,152,212,213.023.655
10 ott 20172,242,262,172,202,206.404.975
09 ott 20172,222,292,222,292,294.139.058
06 ott 20172,252,262,222,222,221.507.104
05 ott 20172,232,272,212,262,262.435.429
04 ott 20172,212,232,182,222,221.737.957
03 ott 20172,232,242,182,222,221.998.646
02 ott 20172,202,242,192,232,235.013.679
29 set 20172,212,272,212,272,273.881.787
28 set 20172,222,232,192,222,222.294.577
27 set 20172,152,292,152,192,1910.816.267
26 set 20172,162,172,132,142,143.218.338
25 set 20172,132,172,112,162,165.949.069
22 set 20172,092,152,082,132,133.678.252
21 set 20172,052,082,042,072,072.295.875
20 set 20172,072,072,042,042,041.544.139
19 set 20172,072,092,052,072,071.215.382
18 set 20172,072,082,062,072,071.526.456
15 set 20172,102,122,072,072,072.267.204
14 set 20172,102,152,092,102,102.400.849
13 set 20172,102,102,082,102,101.280.100
12 set 20172,102,122,092,092,091.942.477
11 set 20172,082,112,082,112,111.205.797
08 set 20172,092,102,072,082,082.373.807
07 set 20172,142,162,092,092,095.260.564
06 set 20172,092,152,082,122,126.670.884
05 set 20172,092,162,062,072,075.270.215
04 set 20172,062,112,042,082,082.958.351
01 set 20172,072,122,052,062,065.544.493
31 ago 20172,072,092,032,072,075.168.184
30 ago 20172,002,091,982,052,057.107.276
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità